136.31
+7.4(+5.74%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 129.49 | 136.31 | 136.31 | 151.96 | 127 | 2.07M |
| September 25, 2025 | 131.99 | 128.91 | 128.91 | 131.99 | 128.61 | 9,906 |
| September 24, 2025 | 132.49 | 131.31 | 131.31 | 133.96 | 130.35 | 14,245 |
| September 23, 2025 | 136.55 | 131.44 | 131.44 | 136.59 | 130.11 | 29,810 |
| September 22, 2025 | 138 | 134.54 | 134.54 | 138.99 | 134 | 26,713 |
| September 19, 2025 | 138.06 | 136.74 | 136.74 | 140.13 | 136.16 | 16,321 |
| September 18, 2025 | 138.79 | 137.98 | 137.98 | 144.48 | 135.6 | 43,391 |
| September 17, 2025 | 139.9 | 136.8 | 136.8 | 141.99 | 135.63 | 47,148 |
| September 16, 2025 | 141.9 | 138.38 | 138.38 | 143.84 | 135.67 | 90,471 |
| September 15, 2025 | 157.07 | 142.83 | 142.83 | 162 | 138.75 | 605,181 |
| September 12, 2025 | 129.79 | 152.68 | 152.68 | 152.68 | 127.25 | 722,714 |
| September 11, 2025 | 128.75 | 127.24 | 127.24 | 129.49 | 126.05 | 3,515 |
| September 10, 2025 | 128.77 | 126.99 | 126.99 | 132.39 | 125.51 | 11,550 |
| September 09, 2025 | 128 | 126.94 | 126.94 | 129.97 | 125.21 | 3,775 |
| September 08, 2025 | 127.38 | 126.04 | 126.04 | 128.78 | 122.85 | 7,009 |
| September 05, 2025 | 127.11 | 127.38 | 127.38 | 130 | 125.66 | 4,428 |
| September 04, 2025 | 128.15 | 126.3 | 126.3 | 131.59 | 125 | 9,240 |
| September 03, 2025 | 129 | 127.44 | 127.44 | 129.99 | 127 | 3,238 |
| September 02, 2025 | 125.49 | 128.43 | 128.43 | 129.65 | 124.02 | 12,604 |
| September 01, 2025 | 123.58 | 123.17 | 123.17 | 125.07 | 122 | 2,353 |
| August 29, 2025 | 121.06 | 123.53 | 123.53 | 127.58 | 117 | 9,838 |
| August 28, 2025 | 124.18 | 120 | 120 | 124.18 | 118 | 4,080 |
| August 26, 2025 | 126.78 | 121.76 | 121.76 | 126.78 | 121 | 5,013 |
| August 25, 2025 | 127.15 | 125.52 | 125.52 | 130 | 125 | 7,356 |
| August 22, 2025 | 129.75 | 129.85 | 129.85 | 130.6 | 127.35 | 2,876 |
| August 21, 2025 | 132.69 | 130.08 | 130.08 | 133 | 127.61 | 7,926 |
| August 20, 2025 | 127.98 | 130.91 | 130.91 | 132.03 | 127.98 | 11,474 |
| August 19, 2025 | 119.8 | 127.69 | 127.69 | 138.39 | 117.93 | 88,348 |
| August 18, 2025 | 122.19 | 119.06 | 119.06 | 125.98 | 118 | 13,750 |
| August 14, 2025 | 124 | 121.48 | 121.48 | 126 | 121.15 | 3,152 |
| August 13, 2025 | 126 | 123.09 | 123.09 | 126.9 | 122.25 | 5,750 |
| August 12, 2025 | 128 | 127.53 | 127.53 | 128.7 | 124.52 | 5,175 |
| August 11, 2025 | 125.15 | 125.63 | 125.63 | 127.38 | 123.31 | 4,383 |
| August 08, 2025 | 125.41 | 122.69 | 122.69 | 127.09 | 122.5 | 2,519 |
| August 07, 2025 | 130.81 | 125.41 | 125.41 | 130.81 | 124.5 | 5,679 |
| August 06, 2025 | 127.32 | 128.86 | 128.86 | 131 | 122.82 | 7,688 |
| August 05, 2025 | 126.73 | 125.86 | 125.86 | 127.9 | 125.61 | 1,592 |
| August 04, 2025 | 127.24 | 125.41 | 125.41 | 128.16 | 125 | 4,658 |
| August 01, 2025 | 127 | 126.97 | 126.97 | 130.97 | 125.15 | 10,653 |
| July 31, 2025 | 132.4 | 129.29 | 129.29 | 132.93 | 128 | 9,856 |
| July 30, 2025 | 135.26 | 131.96 | 131.96 | 135.65 | 130.5 | 7,105 |
| July 29, 2025 | 135.01 | 133.05 | 133.05 | 135.01 | 132.6 | 3,978 |
| July 28, 2025 | 133.6 | 134.29 | 134.29 | 135.74 | 132.06 | 6,047 |
| July 25, 2025 | 137.94 | 133.1 | 133.1 | 137.94 | 132.01 | 13,158 |
| July 24, 2025 | 139.01 | 136.36 | 136.36 | 141 | 136.2 | 9,330 |
| July 23, 2025 | 139.44 | 138.56 | 138.56 | 139.9 | 136.98 | 9,201 |
| July 22, 2025 | 137.55 | 137.86 | 137.86 | 139.8 | 136.05 | 2,922 |
| July 21, 2025 | 140.12 | 137.98 | 137.98 | 140.87 | 137.31 | 7,811 |
| July 18, 2025 | 138.02 | 139.1 | 139.1 | 141.86 | 138.02 | 18,474 |
| July 17, 2025 | 139.31 | 138.48 | 138.48 | 139.95 | 137.7 | 10,523 |
| July 16, 2025 | 136.4 | 136.65 | 136.65 | 139.8 | 135.99 | 16,255 |
| July 15, 2025 | 136 | 136.93 | 136.93 | 139.9 | 136 | 4,981 |
| July 14, 2025 | 143 | 137.14 | 137.14 | 143 | 136.5 | 9,148 |
| July 11, 2025 | 138.22 | 140.41 | 140.41 | 141.18 | 137.49 | 10,242 |
| July 10, 2025 | 139.7 | 137.94 | 137.94 | 140.94 | 137.49 | 5,307 |
| July 09, 2025 | 140 | 138.58 | 138.58 | 141.26 | 138 | 5,320 |
| July 08, 2025 | 139 | 141.7 | 141.7 | 148.99 | 136.1 | 59,852 |
| July 07, 2025 | 137 | 136.54 | 136.54 | 138.77 | 135.5 | 7,776 |
| July 04, 2025 | 141 | 137.8 | 137.8 | 141.3 | 136 | 10,731 |
| July 03, 2025 | 140.45 | 137.79 | 137.79 | 140.63 | 136.21 | 9,958 |